BanColombia S.A. Common Stock (CIB)

Historical Prices For BanColombia S.A. Common Stock (CIB)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	40.33	40.53	39.89	40.32	478,877	40.32
4/29/2025	40.61	40.94	40.30	40.83	357,058	40.83
4/28/2025	41.78	41.95	40.00	40.67	719,761	40.67
4/25/2025	41.50	42.33	41.41	42.33	311,272	41.76
4/24/2025	41.74	42.19	41.55	41.65	224,558	41.09
4/23/2025	41.92	41.99	41.16	41.37	291,617	40.81
4/22/2025	40.54	41.40	40.49	41.30	397,558	40.74
4/21/2025	39.73	40.30	39.49	40.03	455,060	39.49
4/17/2025	39.75	40.03	39.45	39.53	196,979	38.99
4/16/2025	39.00	39.87	39.00	39.65	358,801	39.11
4/15/2025	38.38	39.17	38.02	39.02	407,693	38.49
4/14/2025	38.39	38.82	37.72	38.29	538,534	37.77
4/11/2025	36.79	37.98	36.40	37.73	707,434	37.22
4/10/2025	38.68	38.77	36.21	36.49	844,114	36.00
4/09/2025	35.77	39.19	35.44	38.98	890,387	38.45
4/08/2025	38.84	39.07	35.65	36.11	1,050,039	35.62
4/07/2025	38.81	40.14	37.37	37.59	1,101,094	37.08
4/04/2025	41.12	41.12	39.28	40.04	947,332	39.50
4/03/2025	40.84	42.53	40.82	42.23	684,713	41.66
4/02/2025	41.07	42.07	41.04	42.06	431,463	41.49
4/01/2025	40.28	41.44	40.20	41.38	607,913	40.82
3/31/2025	39.23	40.42	39.04	40.20	462,545	39.65
3/28/2025	43.70	44.11	43.25	43.79	562,475	35.77
3/27/2025	44.02	44.66	43.62	43.76	443,613	35.75
3/26/2025	43.82	44.93	43.77	44.29	443,439	36.18
3/25/2025	43.49	44.16	43.40	43.88	421,237	35.85
3/24/2025	42.69	43.25	42.69	43.23	385,458	35.32
3/21/2025	42.45	42.75	42.15	42.68	595,790	34.87
3/20/2025	42.54	42.70	42.25	42.67	301,697	34.86
3/19/2025	42.86	43.07	42.42	42.93	469,698	35.07
3/18/2025	44.03	44.03	42.92	43.08	380,173	35.19
3/17/2025	43.17	43.97	43.17	43.89	285,213	35.86
3/14/2025	42.25	43.29	41.77	43.12	325,895	35.23
3/13/2025	42.14	42.67	41.45	41.57	318,021	33.96
3/12/2025	42.01	42.56	41.65	42.39	196,518	34.63
3/11/2025	40.57	41.45	39.90	41.37	385,445	33.80
3/10/2025	41.04	41.66	40.23	40.49	373,749	33.08
3/07/2025	41.50	42.22	41.38	41.64	239,968	34.02
3/06/2025	41.50	42.56	41.49	41.58	263,754	33.97
3/05/2025	41.30	42.70	41.16	41.98	342,426	34.30
3/04/2025	40.49	41.28	39.13	40.70	512,396	33.25
3/03/2025	42.01	42.68	40.59	40.84	439,040	33.36
2/28/2025	41.76	42.25	41.22	41.72	451,865	34.08
2/27/2025	43.19	43.30	41.40	41.74	550,125	34.10
2/26/2025	43.40	43.98	43.06	43.25	432,813	35.33
2/25/2025	43.44	43.55	42.98	43.40	307,133	35.46
2/24/2025	42.79	43.33	42.58	43.15	369,933	35.25
2/21/2025	43.16	43.66	42.72	42.79	451,056	34.96
2/20/2025	42.77	44.25	42.55	43.44	1,114,971	35.49
2/19/2025	41.00	41.55	40.36	41.52	349,439	33.92
2/18/2025	40.90	41.39	40.77	41.09	467,617	33.57
2/14/2025	40.49	41.00	40.48	40.71	277,933	33.26
2/13/2025	39.87	40.38	39.35	40.32	393,174	32.94
2/12/2025	39.86	40.27	39.72	39.99	234,176	32.67
2/11/2025	39.84	40.23	39.51	40.04	286,357	32.71
2/10/2025	39.51	39.87	39.25	39.83	223,673	32.54
2/07/2025	39.86	40.00	39.24	39.38	229,588	32.17
2/06/2025	39.21	40.05	39.04	39.96	332,707	32.65
2/05/2025	39.25	39.48	38.88	39.14	400,389	31.98
2/04/2025	39.25	39.65	39.03	39.26	300,687	32.07
2/03/2025	38.84	39.25	38.31	38.97	401,400	31.84